Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Embecta Corp. - Common Stock (NQ: EMBC )

14.45 +0.25 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.77 24.77 22.77 24.37 1,186,706 -0.65(-2.58%)
Dec 29, 2022 24.87 25.82 24.67 25.02 1,102,474 +0.27(+1.09%)
Dec 28, 2022 25.63 26.32 24.61 24.75 962,464 -0.96(-3.73%)
Dec 27, 2022 26.27 26.68 25.70 25.71 460,990 -0.66(-2.51%)
Dec 23, 2022 26.61 27.06 24.89 26.37 696,868 -0.38(-1.43%)
Dec 22, 2022 26.22 28.41 26.07 26.75 833,235 -0.12(-0.46%)
Dec 21, 2022 26.25 27.34 25.17 26.88 1,450,331 +0.62(+2.37%)
Dec 20, 2022 27.70 28.65 23.10 26.25 2,951,038 -4.87(-15.64%)
Dec 19, 2022 32.09 32.19 31.06 31.12 411,546 -1.09(-3.39%)
Dec 16, 2022 31.14 32.94 30.58 32.21 1,524,822 +0.56(+1.76%)
Dec 15, 2022 33.24 33.48 31.33 31.66 498,282 -2.01(-5.98%)
Dec 14, 2022 33.91 35.11 33.38 33.67 407,186 -0.33(-0.96%)
Dec 13, 2022 33.00 34.41 32.77 34.00 714,019 +1.76(+5.47%)
Dec 12, 2022 30.85 32.32 30.56 32.23 276,398 +1.64(+5.36%)
Dec 09, 2022 30.78 30.96 30.28 30.59 309,289 -0.19(-0.62%)
Dec 08, 2022 31.13 31.78 30.54 30.79 407,108 -0.34(-1.11%)
Dec 07, 2022 30.94 32.26 30.75 31.13 310,493 +0.27(+0.87%)
Dec 06, 2022 32.29 32.50 30.53 30.86 247,659 -1.55(-4.79%)
Dec 05, 2022 32.28 32.82 31.91 32.41 217,243 +0.07(+0.21%)
Dec 02, 2022 31.43 32.52 31.14 32.35 183,552 +0.48(+1.50%)
Dec 01, 2022 31.77 32.65 31.40 31.87 266,565 +0.33(+1.03%)
Nov 30, 2022 31.44 31.98 29.96 31.54 1,230,099 +0.26(+0.83%)
Nov 29, 2022 30.61 31.54 30.30 31.28 341,387 +0.61(+2.00%)
Nov 28, 2022 31.51 31.89 30.25 30.67 266,208 -0.99(-3.12%)
Nov 25, 2022 31.69 31.73 31.51 31.66 103,073 +0.06(+0.18%)
Nov 23, 2022 31.10 31.91 30.89 31.60 256,772 +0.33(+1.04%)
Nov 22, 2022 30.49 31.31 30.32 31.27 234,513 +0.79(+2.58%)
Nov 21, 2022 30.36 31.20 30.17 30.49 235,902 -0.05(-0.16%)
Nov 18, 2022 31.06 31.61 30.22 30.54 342,567 +0.26(+0.85%)
Nov 17, 2022 30.53 30.69 29.89 30.28 279,792 -0.77(-2.47%)
Nov 16, 2022 31.73 32.19 30.71 31.04 350,803 -0.83(-2.61%)
Nov 15, 2022 32.63 33.08 31.50 31.88 606,198 -0.36(-1.13%)
Nov 14, 2022 32.20 33.07 31.51 32.24 470,201 -0.12(-0.38%)
Nov 11, 2022 29.56 32.88 29.56 32.37 456,955 +2.90(+9.85%)
Nov 10, 2022 28.21 30.03 28.21 29.46 627,019 +2.32(+8.54%)
Nov 09, 2022 28.32 28.51 26.94 27.15 316,617 -1.39(-4.87%)
Nov 08, 2022 28.67 29.16 27.91 28.53 366,335 -0.14(-0.50%)
Nov 07, 2022 28.08 28.93 27.63 28.68 369,963 +0.72(+2.57%)
Nov 04, 2022 27.17 27.99 26.84 27.96 299,725 +1.14(+4.25%)
Nov 03, 2022 27.35 27.55 26.17 26.82 553,913 -0.93(-3.35%)
Nov 02, 2022 28.72 27.71 27.75 379,625 -1.03(-3.56%)
Nov 01, 2022 29.72 29.72 28.23 28.77 452,104 -0.85(-2.88%)
Oct 31, 2022 29.54 30.15 29.40 29.63 6,825,391 -0.17(-0.58%)
Oct 28, 2022 30.22 30.29 29.57 29.80 643,558 -0.18(-0.61%)
Oct 27, 2022 29.68 30.13 29.51 29.98 603,911 +0.54(+1.82%)
Oct 26, 2022 29.73 30.21 29.40 29.44 961,101 +0.12(+0.42%)
Oct 25, 2022 28.86 29.79 28.49 29.32 1,001,143 +0.70(+2.44%)
Oct 24, 2022 28.87 29.13 28.37 28.62 400,077 -0.05(-0.17%)
Oct 21, 2022 27.77 28.80 27.68 28.67 771,999 +0.74(+2.64%)
Oct 20, 2022 27.42 28.07 27.07 27.93 450,706 +0.54(+1.96%)
Oct 19, 2022 27.54 28.69 26.93 27.39 356,559 -0.57(-2.06%)
Oct 18, 2022 28.60 29.38 27.82 27.97 419,260 -0.13(-0.48%)
Oct 17, 2022 27.87 29.02 27.55 28.10 562,279 +0.54(+1.95%)
Oct 14, 2022 27.97 28.88 27.18 27.57 452,359 -0.24(-0.86%)
Oct 13, 2022 26.57 27.98 25.79 27.81 517,380 +0.89(+3.31%)
Oct 12, 2022 26.80 27.23 26.66 26.92 317,866 +0.08(+0.29%)
Oct 11, 2022 27.22 27.44 26.37 26.84 429,533 -0.35(-1.30%)
Oct 10, 2022 26.83 27.29 26.39 27.19 291,441 +0.61(+2.31%)
Oct 07, 2022 27.43 27.61 26.53 26.58 385,406 -1.19(-4.28%)
Oct 06, 2022 28.03 28.34 27.66 27.77 375,714 -0.43(-1.53%)
Oct 05, 2022 28.21 28.52 27.26 28.20 652,983 -0.21(-0.74%)
Oct 04, 2022 27.31 28.43 27.31 28.41 605,586 +1.39(+5.14%)
Oct 03, 2022 27.67 27.67 26.44 27.02 479,104 -0.57(-2.05%)
Sep 30, 2022 28.15 29.12 27.59 27.59 448,542 -0.59(-2.11%)
Sep 29, 2022 28.41 28.41 27.54 28.18 496,104 -0.18(-0.64%)
Sep 28, 2022 27.22 28.71 27.11 28.36 372,720 +1.15(+4.23%)
Sep 27, 2022 27.60 27.78 26.90 27.21 411,156 -0.18(-0.66%)
Sep 26, 2022 27.81 28.60 27.24 27.39 373,246 -0.65(-2.32%)
Sep 23, 2022 28.70 28.95 27.26 28.05 527,529 -0.58(-2.04%)
Sep 22, 2022 28.92 29.10 28.06 28.63 359,751 -0.41(-1.42%)
Sep 21, 2022 29.12 30.03 28.75 29.04 280,631 -0.16(-0.56%)
Sep 20, 2022 29.70 29.84 28.68 29.21 540,427 -0.91(-3.02%)
Sep 19, 2022 29.86 30.49 29.70 30.12 533,925 -0.17(-0.57%)
Sep 16, 2022 31.52 31.52 29.90 30.29 1,351,793 -0.96(-3.07%)
Sep 15, 2022 31.07 31.91 30.87 31.25 453,543 +0.11(+0.34%)
Sep 14, 2022 30.55 31.72 30.27 31.14 619,425 +0.59(+1.94%)
Sep 13, 2022 31.25 31.65 30.39 30.55 255,880 -1.14(-3.60%)
Sep 12, 2022 31.31 32.78 31.20 31.69 505,857 +0.65(+2.10%)
Sep 09, 2022 31.34 31.74 30.94 31.04 339,820 -0.04(-0.12%)
Sep 08, 2022 30.04 31.15 29.24 31.07 569,109 +0.39(+1.28%)
Sep 07, 2022 29.62 30.75 29.47 30.68 231,147 +1.03(+3.49%)
Sep 06, 2022 29.93 30.27 29.40 29.65 269,159 -0.43(-1.43%)
Sep 02, 2022 30.71 31.23 29.84 30.08 292,888 -0.57(-1.88%)
Sep 01, 2022 30.29 31.77 30.01 30.65 441,592 +0.07(+0.22%)
Aug 31, 2022 29.82 30.96 29.59 30.58 391,992 +0.66(+2.21%)
Aug 30, 2022 30.26 30.65 29.49 29.92 217,252 -0.38(-1.26%)
Aug 29, 2022 30.18 30.74 30.18 30.31 244,581 -0.18(-0.60%)
Aug 26, 2022 31.37 32.80 30.36 30.49 441,121 -1.12(-3.55%)
Aug 25, 2022 31.18 31.68 30.77 31.61 209,942 +0.82(+2.68%)
Aug 24, 2022 30.11 31.46 30.11 30.79 320,515 +0.03(+0.09%)
Aug 23, 2022 30.97 31.37 29.95 30.76 299,175 -0.61(-1.95%)
Aug 22, 2022 31.55 31.85 31.00 31.37 350,906 -0.52(-1.62%)
Aug 19, 2022 31.64 31.98 30.12 31.88 396,988 +0.04(+0.12%)
Aug 18, 2022 31.40 31.98 30.04 31.84 502,663 +0.68(+2.17%)
Aug 17, 2022 30.67 31.55 29.71 31.17 268,119 +0.33(+1.08%)
Aug 16, 2022 31.66 32.15 29.95 30.83 435,411 -1.04(-3.26%)
Aug 15, 2022 28.88 32.51 28.61 31.87 894,229 +4.52(+16.53%)
Aug 12, 2022 28.66 28.69 27.24 27.35 909,893 -1.26(-4.40%)
Aug 11, 2022 28.76 29.70 28.61 28.61 249,608 -0.01(-0.03%)
Aug 10, 2022 29.19 29.84 28.61 28.62 464,215 -0.32(-1.12%)
Aug 09, 2022 29.42 29.91 28.18 28.95 320,330 -0.65(-2.19%)
Aug 08, 2022 29.60 30.33 29.22 29.59 313,376 +0.12(+0.42%)
Aug 05, 2022 27.88 29.62 27.88 29.47 307,587 +1.24(+4.39%)
Aug 04, 2022 28.22 28.57 27.94 28.23 309,735 -0.26(-0.90%)
Aug 03, 2022 28.88 29.78 28.27 28.49 393,243 -0.37(-1.29%)
Aug 02, 2022 28.06 29.14 28.06 28.86 476,390 +0.71(+2.51%)
Aug 01, 2022 27.36 28.21 26.44 28.15 354,407 +0.09(+0.31%)
Jul 29, 2022 27.84 28.46 26.96 28.07 695,817 +0.18(+0.65%)
Jul 28, 2022 26.70 27.99 26.34 27.89 629,148 +1.34(+5.03%)
Jul 27, 2022 25.92 26.68 25.72 26.55 472,371 +0.66(+2.54%)
Jul 26, 2022 25.87 26.47 25.52 25.89 309,750 +0.09(+0.33%)
Jul 25, 2022 25.29 26.20 25.29 25.81 286,107 +0.63(+2.50%)
Jul 22, 2022 25.89 26.43 24.92 25.18 367,916 -0.60(-2.33%)
Jul 21, 2022 25.77 26.20 25.38 25.78 335,635 -0.29(-1.10%)
Jul 20, 2022 24.92 26.27 24.35 26.07 368,235 +0.99(+3.96%)
Jul 19, 2022 23.09 25.19 23.09 25.07 594,241 +2.18(+9.54%)
Jul 18, 2022 24.45 24.53 22.70 22.89 404,657 -1.34(-5.51%)
Jul 15, 2022 23.93 24.34 23.36 24.22 602,899 +0.76(+3.25%)
Jul 14, 2022 23.28 23.59 22.99 23.46 275,832 -0.07(-0.28%)
Jul 13, 2022 22.98 23.60 22.94 23.53 217,067 +0.11(+0.49%)
Jul 12, 2022 22.84 23.68 22.53 23.41 339,541 +0.50(+2.16%)
Jul 11, 2022 23.80 23.92 22.90 22.92 379,786 -1.13(-4.68%)
Jul 08, 2022 23.85 24.32 23.41 24.04 311,079 +0.10(+0.44%)
Jul 07, 2022 24.21 24.38 23.67 23.94 489,985 -0.35(-1.45%)
Jul 06, 2022 24.99 24.99 23.92 24.29 374,168 -0.71(-2.82%)
Jul 05, 2022 24.38 25.04 23.45 25.00 621,851 +0.12(+0.50%)
Jul 01, 2022 23.99 24.99 23.04 24.87 606,245 +0.72(+3.00%)
Jun 30, 2022 24.21 25.09 23.62 24.15 680,319 -0.51(-2.05%)
Jun 29, 2022 25.56 25.61 24.22 24.65 735,585 -0.92(-3.58%)
Jun 28, 2022 25.80 26.16 25.06 25.57 858,485 -0.18(-0.70%)
Jun 27, 2022 26.03 26.16 25.36 25.75 1,193,984 +0.12(+0.48%)
Jun 24, 2022 25.61 27.10 25.58 25.63 7,730,478 -0.14(-0.56%)
Jun 23, 2022 27.00 27.10 25.69 25.77 932,358 -1.31(-4.83%)
Jun 22, 2022 25.18 27.78 25.18 27.08 623,253 +1.33(+5.15%)
Jun 21, 2022 25.76 27.43 25.42 25.75 948,237 -1.20(-4.46%)
Jun 17, 2022 26.96 28.57 26.50 26.95 2,116,350 +0.71(+2.69%)
Jun 16, 2022 26.06 26.59 25.42 26.25 677,617 -0.58(-2.17%)
Jun 15, 2022 26.01 27.38 26.01 26.83 497,551 +0.59(+2.25%)
Jun 14, 2022 24.96 26.46 24.68 26.24 683,341 +1.23(+4.92%)
Jun 13, 2022 25.22 25.67 23.68 25.01 504,758 -0.84(-3.25%)
Jun 10, 2022 25.94 26.67 25.67 25.85 499,983 -0.57(-2.17%)
Jun 09, 2022 26.89 27.54 26.12 26.42 450,916 -0.29(-1.07%)
Jun 08, 2022 26.41 27.29 26.01 26.70 630,406 +0.24(+0.90%)
Jun 07, 2022 26.70 27.74 25.99 26.47 564,678 -0.44(-1.63%)
Jun 06, 2022 26.90 28.55 26.53 26.90 767,177 +0.67(+2.54%)
Jun 03, 2022 26.54 27.85 26.16 26.24 531,931 -0.77(-2.86%)
Jun 02, 2022 24.15 27.13 24.15 27.01 574,673 +2.92(+12.11%)
Jun 01, 2022 23.60 24.27 22.74 24.09 659,240 +0.46(+1.94%)
May 31, 2022 24.73 25.04 23.26 23.63 1,020,901 -1.49(-5.92%)
May 27, 2022 24.96 25.62 24.23 25.12 381,271 +0.16(+0.65%)
May 26, 2022 24.71 25.10 24.02 24.96 688,854 +0.50(+2.03%)
May 25, 2022 23.72 24.55 23.67 24.46 732,428 +0.32(+1.34%)
May 24, 2022 24.81 24.99 23.29 24.14 995,042 -1.11(-4.38%)
May 23, 2022 26.13 26.45 24.95 25.25 539,828 -1.22(-4.61%)
May 20, 2022 26.34 27.00 25.95 26.47 552,744 +0.54(+2.10%)
May 19, 2022 25.07 27.01 24.81 25.92 699,970 +0.49(+1.91%)
May 18, 2022 24.67 26.07 24.35 25.44 1,255,654 +0.79(+3.21%)
May 17, 2022 23.85 24.92 23.59 24.64 1,206,028 +0.57(+2.38%)
May 16, 2022 24.74 25.65 23.84 24.07 1,458,291 -1.04(-4.14%)
May 13, 2022 25.86 26.40 23.47 25.11 2,501,821 -2.43(-8.83%)
May 12, 2022 27.12 27.75 26.56 27.54 692,711 +0.00(+0.00%)
May 11, 2022 26.89 28.84 26.47 27.54 562,907 +0.29(+1.05%)
May 10, 2022 27.41 27.71 26.23 27.26 975,059 -0.43(-1.55%)
May 09, 2022 28.11 28.37 27.00 27.69 1,052,020 -0.98(-3.43%)
May 06, 2022 29.83 30.01 28.49 28.67 634,203 -1.66(-5.47%)
May 05, 2022 30.60 31.70 29.88 30.33 283,005 -0.61(-1.97%)
May 04, 2022 30.38 31.33 30.21 30.94 498,902 +0.30(+0.96%)
May 03, 2022 29.89 31.05 29.66 30.64 783,189 +0.37(+1.23%)
May 02, 2022 28.37 30.29 28.32 30.27 1,079,693 +1.25(+4.30%)
Apr 29, 2022 29.11 29.43 28.14 29.02 1,005,372 -0.49(-1.65%)
Apr 28, 2022 29.98 30.28 28.57 29.51 887,810 -0.68(-2.24%)
Apr 27, 2022 29.41 30.52 29.06 30.19 965,906 +0.53(+1.80%)
Apr 26, 2022 30.29 31.23 29.48 29.65 1,073,353 -1.29(-4.16%)
Apr 25, 2022 29.87 31.02 28.68 30.94 904,703 +0.75(+2.50%)
Apr 22, 2022 29.05 30.45 28.61 30.19 830,578 +1.02(+3.50%)
Apr 21, 2022 29.62 29.84 27.94 29.16 902,380 -0.52(-1.77%)
Apr 20, 2022 29.51 30.18 28.50 29.69 1,011,340 +0.19(+0.65%)
Apr 19, 2022 30.51 30.75 29.01 29.50 1,088,695 -1.28(-4.15%)
Apr 18, 2022 30.86 31.23 30.22 30.78 971,530 -0.53(-1.71%)
Apr 14, 2022 31.48 32.01 30.70 31.31 1,676,476 -0.51(-1.59%)
Apr 13, 2022 30.21 31.89 29.57 31.82 2,236,111 +1.19(+3.89%)
Apr 12, 2022 31.00 31.68 29.05 30.62 2,320,852 -0.30(-0.96%)
Apr 11, 2022 30.30 31.22 29.28 30.92 2,031,531 -0.11(-0.37%)
Apr 08, 2022 27.56 32.59 26.99 31.03 3,671,077 +2.99(+10.68%)
Apr 07, 2022 27.45 28.76 27.28 28.04 5,714,819 -0.55(-1.93%)
Apr 06, 2022 28.51 29.16 25.94 28.59 7,356,241 -0.02(-0.07%)
Apr 05, 2022 29.16 29.83 28.61 28.61 4,543,223 -1.34(-4.46%)
Apr 04, 2022 28.73 32.22 28.73 29.95 5,452,028 +0.86(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.